Page Industries Limited (NSE:PAGEIND)
India · Delayed Price · Currency is INR 32,350
-170 (-0.52%)
Jan 28, 2026, 11:00 AM IST
Page Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 33,000.00 | 33,000.00 | 32,480.00 | 32,880.00 | 32,880.00 | 0.02% | 25,720 |
| Jan 22, 2026 | 33,305.00 | 33,460.00 | 32,610.00 | 32,875.00 | 32,875.00 | -0.71% | 33,647 |
| Jan 21, 2026 | 32,970.00 | 33,720.00 | 32,625.00 | 33,110.00 | 33,110.00 | 0.42% | 32,783 |
| Jan 20, 2026 | 34,285.00 | 34,290.00 | 31,740.00 | 32,970.00 | 32,970.00 | -3.84% | 57,576 |
| Jan 19, 2026 | 34,335.00 | 34,565.00 | 34,040.00 | 34,285.00 | 34,285.00 | -0.23% | 9,813 |
| Jan 16, 2026 | 34,325.00 | 34,650.00 | 34,200.00 | 34,365.00 | 34,365.00 | 0.13% | 15,184 |
| Jan 14, 2026 | 34,595.00 | 34,595.00 | 34,095.00 | 34,320.00 | 34,320.00 | -0.94% | 30,937 |
| Jan 13, 2026 | 34,625.00 | 34,750.00 | 34,215.00 | 34,645.00 | 34,645.00 | 0.81% | 30,417 |
| Jan 12, 2026 | 34,395.00 | 34,635.00 | 34,055.00 | 34,365.00 | 34,365.00 | 0.25% | 11,932 |
| Jan 9, 2026 | 34,830.00 | 34,915.00 | 34,200.00 | 34,280.00 | 34,280.00 | -1.40% | 16,281 |
| Jan 8, 2026 | 35,495.00 | 35,535.00 | 34,585.00 | 34,765.00 | 34,765.00 | -1.74% | 15,798 |
| Jan 7, 2026 | 35,540.00 | 35,590.00 | 35,185.00 | 35,380.00 | 35,380.00 | 0.06% | 8,681 |
| Jan 6, 2026 | 35,685.00 | 35,685.00 | 34,990.00 | 35,360.00 | 35,360.00 | -0.53% | 11,501 |
| Jan 5, 2026 | 35,900.00 | 35,905.00 | 35,190.00 | 35,550.00 | 35,550.00 | -0.63% | 27,388 |
| Jan 2, 2026 | 35,695.00 | 36,045.00 | 35,490.00 | 35,775.00 | 35,775.00 | 0.36% | 24,470 |
| Jan 1, 2026 | 36,285.00 | 36,285.00 | 35,500.00 | 35,645.00 | 35,645.00 | -1.11% | 25,148 |
| Dec 31, 2025 | 35,835.00 | 36,100.00 | 35,635.00 | 36,045.00 | 36,045.00 | 1.35% | 10,223 |
| Dec 30, 2025 | 36,475.00 | 36,475.00 | 35,405.00 | 35,565.00 | 35,565.00 | -2.04% | 78,314 |
| Dec 29, 2025 | 36,470.00 | 36,550.00 | 36,065.00 | 36,305.00 | 36,305.00 | -0.45% | 7,299 |
| Dec 26, 2025 | 36,605.00 | 36,750.00 | 36,325.00 | 36,470.00 | 36,470.00 | -0.37% | 10,420 |
| Dec 24, 2025 | 36,700.00 | 36,745.00 | 36,415.00 | 36,605.00 | 36,605.00 | -0.26% | 29,139 |
| Dec 23, 2025 | 36,900.00 | 36,900.00 | 36,305.00 | 36,700.00 | 36,700.00 | -0.10% | 43,320 |
| Dec 22, 2025 | 36,150.00 | 36,805.00 | 35,970.00 | 36,735.00 | 36,735.00 | 2.77% | 14,242 |
| Dec 19, 2025 | 35,705.00 | 35,960.00 | 35,310.00 | 35,745.00 | 35,745.00 | 0.14% | 41,521 |
| Dec 18, 2025 | 36,000.00 | 36,095.00 | 35,560.00 | 35,695.00 | 35,695.00 | -1.00% | 23,512 |
| Dec 17, 2025 | 36,495.00 | 36,495.00 | 35,980.00 | 36,055.00 | 36,055.00 | -0.83% | 15,879 |
| Dec 16, 2025 | 36,895.00 | 36,895.00 | 36,200.00 | 36,355.00 | 36,355.00 | -1.05% | 25,922 |
| Dec 15, 2025 | 36,800.00 | 36,925.00 | 36,600.00 | 36,740.00 | 36,740.00 | -0.51% | 9,624 |
| Dec 12, 2025 | 37,065.00 | 37,220.00 | 36,755.00 | 36,930.00 | 36,930.00 | -0.36% | 204,406 |
| Dec 11, 2025 | 36,860.00 | 37,170.00 | 36,575.00 | 37,065.00 | 37,065.00 | 1.01% | 8,896 |
| Dec 10, 2025 | 37,380.00 | 37,440.00 | 36,610.00 | 36,695.00 | 36,695.00 | -1.34% | 16,952 |
| Dec 9, 2025 | 37,230.00 | 37,390.00 | 36,705.00 | 37,195.00 | 37,195.00 | -0.11% | 16,225 |
| Dec 8, 2025 | 37,460.00 | 37,610.00 | 36,900.00 | 37,235.00 | 37,235.00 | -0.59% | 15,077 |
| Dec 5, 2025 | 37,650.00 | 37,650.00 | 37,240.00 | 37,455.00 | 37,455.00 | -0.13% | 26,318 |
| Dec 4, 2025 | 37,320.00 | 37,750.00 | 37,165.00 | 37,505.00 | 37,505.00 | 0.71% | 24,162 |
| Dec 3, 2025 | 37,640.00 | 37,665.00 | 36,785.00 | 37,240.00 | 37,240.00 | -0.97% | 51,521 |
| Dec 2, 2025 | 37,340.00 | 37,650.00 | 37,110.00 | 37,605.00 | 37,605.00 | 0.53% | 54,634 |
| Dec 1, 2025 | 38,320.00 | 38,350.00 | 37,205.00 | 37,405.00 | 37,405.00 | -2.39% | 34,231 |
| Nov 28, 2025 | 39,080.00 | 39,080.00 | 38,100.00 | 38,320.00 | 38,320.00 | -1.57% | 20,663 |
| Nov 27, 2025 | 39,200.00 | 39,270.00 | 38,750.00 | 38,930.00 | 38,930.00 | -0.18% | 58,192 |
| Nov 26, 2025 | 38,585.00 | 39,055.00 | 38,310.00 | 39,000.00 | 39,000.00 | 1.21% | 26,059 |
| Nov 25, 2025 | 39,025.00 | 39,025.00 | 38,455.00 | 38,535.00 | 38,535.00 | -0.84% | 33,982 |
| Nov 24, 2025 | 39,000.00 | 39,150.00 | 38,500.00 | 38,860.00 | 38,860.00 | -0.06% | 40,078 |
| Nov 21, 2025 | 38,705.00 | 38,980.00 | 38,160.00 | 38,885.00 | 38,885.00 | 0.83% | 32,805 |
| Nov 20, 2025 | 39,170.00 | 39,170.00 | 38,500.00 | 38,565.00 | 38,565.00 | -0.63% | 14,684 |
| Nov 19, 2025 | 39,155.00 | 39,240.00 | 38,755.00 | 38,810.00 | 38,810.00 | -1.13% | 20,119 |
| Nov 18, 2025 | 39,700.00 | 39,700.00 | 38,740.00 | 39,255.00 | 39,130.00 | -0.54% | 24,783 |
| Nov 17, 2025 | 39,995.00 | 40,370.00 | 39,375.00 | 39,470.00 | 39,344.32 | -0.74% | 12,913 |
| Nov 14, 2025 | 39,500.00 | 39,985.00 | 38,765.00 | 39,765.00 | 39,638.38 | 0.45% | 36,040 |
| Nov 13, 2025 | 40,970.00 | 41,245.00 | 39,215.00 | 39,585.00 | 39,458.95 | -2.79% | 52,117 |